Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 72.93 | 73.77 | 72.46 | 73.13 | 1,439,794 | +1.16(+1.61%) |
Oct 30, 2018 | 69.69 | 72.08 | 69.67 | 71.98 | 615,694 | +2.22(+3.19%) |
Oct 29, 2018 | 70.22 | 72.19 | 69.27 | 69.75 | 779,377 | +0.29(+0.42%) |
Oct 26, 2018 | 69.62 | 70.44 | 67.85 | 69.46 | 724,210 | +0.61(+0.89%) |
Oct 25, 2018 | 72.79 | 73.41 | 68.42 | 68.85 | 1,390,621 | -1.48(-2.11%) |
Oct 24, 2018 | 74.10 | 75.09 | 70.11 | 70.33 | 848,886 | -3.69(-4.98%) |
Oct 23, 2018 | 73.67 | 74.92 | 72.56 | 74.02 | 440,261 | -1.17(-1.55%) |
Oct 22, 2018 | 75.21 | 75.75 | 74.56 | 75.18 | 290,488 | +0.38(+0.51%) |
Oct 19, 2018 | 75.97 | 76.25 | 74.41 | 74.81 | 433,242 | -1.07(-1.41%) |
Oct 18, 2018 | 78.04 | 78.16 | 75.49 | 75.87 | 575,014 | -2.76(-3.51%) |
Oct 17, 2018 | 78.31 | 78.99 | 77.26 | 78.63 | 505,405 | +0.06(+0.08%) |
Oct 16, 2018 | 76.97 | 78.64 | 76.31 | 78.57 | 438,560 | +2.15(+2.82%) |
Oct 15, 2018 | 75.45 | 77.11 | 75.21 | 76.41 | 453,399 | +0.83(+1.10%) |
Oct 12, 2018 | 76.69 | 77.40 | 74.40 | 75.58 | 511,129 | +0.19(+0.25%) |
Oct 11, 2018 | 77.53 | 78.09 | 75.23 | 75.39 | 751,188 | -2.24(-2.89%) |
Oct 10, 2018 | 81.04 | 81.16 | 77.53 | 77.63 | 736,105 | -3.63(-4.47%) |
Oct 09, 2018 | 82.05 | 82.34 | 81.19 | 81.27 | 436,696 | -0.77(-0.94%) |
Oct 08, 2018 | 82.24 | 82.71 | 81.31 | 82.04 | 289,576 | -0.78(-0.94%) |
Oct 05, 2018 | 84.68 | 84.87 | 82.10 | 82.81 | 420,409 | -1.84(-2.18%) |
Oct 04, 2018 | 85.25 | 85.78 | 84.21 | 84.66 | 187,471 | -0.87(-1.01%) |
Oct 03, 2018 | 85.63 | 86.37 | 84.94 | 85.53 | 818,542 | +0.40(+0.47%) |
Oct 02, 2018 | 84.95 | 85.37 | 84.56 | 85.13 | 703,585 | +0.32(+0.37%) |
Oct 01, 2018 | 85.06 | 85.76 | 84.41 | 84.81 | 371,294 | +0.35(+0.42%) |
Sep 28, 2018 | 84.67 | 85.33 | 84.27 | 84.46 | 484,687 | -0.46(-0.54%) |
Sep 27, 2018 | 84.96 | 85.68 | 84.50 | 84.92 | 289,738 | +0.09(+0.11%) |
Sep 26, 2018 | 85.51 | 85.94 | 84.67 | 84.83 | 337,395 | -0.81(-0.95%) |
Sep 25, 2018 | 86.84 | 87.02 | 85.49 | 85.64 | 510,447 | -0.90(-1.04%) |
Sep 24, 2018 | 87.35 | 87.68 | 85.47 | 86.54 | 601,852 | -1.34(-1.53%) |
Sep 21, 2018 | 87.58 | 88.15 | 87.51 | 87.88 | 1,109,271 | +0.57(+0.65%) |
Sep 20, 2018 | 87.06 | 87.52 | 86.67 | 87.31 | 367,531 | +0.80(+0.93%) |
Sep 19, 2018 | 86.00 | 87.03 | 86.00 | 86.51 | 284,052 | +0.76(+0.88%) |
Sep 18, 2018 | 85.40 | 85.94 | 84.44 | 85.76 | 795,602 | +0.37(+0.43%) |
Sep 17, 2018 | 85.79 | 86.35 | 85.03 | 85.39 | 946,679 | -0.41(-0.48%) |
Sep 14, 2018 | 84.95 | 86.22 | 84.95 | 85.80 | 555,690 | +0.71(+0.84%) |
Sep 13, 2018 | 84.40 | 85.68 | 84.34 | 85.09 | 535,073 | +1.29(+1.54%) |
Sep 12, 2018 | 83.03 | 84.32 | 82.59 | 83.80 | 945,706 | +0.91(+1.10%) |
Sep 11, 2018 | 82.84 | 83.06 | 82.27 | 82.89 | 744,410 | -0.18(-0.22%) |
Sep 10, 2018 | 82.43 | 83.74 | 82.14 | 83.07 | 1,507,708 | +0.76(+0.92%) |
Sep 07, 2018 | 83.02 | 83.17 | 81.66 | 82.32 | 975,403 | -0.99(-1.19%) |
Sep 06, 2018 | 83.88 | 84.48 | 83.15 | 83.31 | 852,185 | -0.62(-0.74%) |
Sep 05, 2018 | 84.05 | 84.68 | 83.14 | 83.93 | 1,291,891 | -0.32(-0.38%) |
Sep 04, 2018 | 84.65 | 85.00 | 83.60 | 84.25 | 268,203 | -0.50(-0.59%) |
Aug 31, 2018 | 84.76 | 84.76 | 84.76 | 0 | +0.20(+0.23%) | |
Aug 30, 2018 | 85.29 | 85.39 | 84.33 | 84.56 | 278,744 | -0.72(-0.84%) |
Aug 29, 2018 | 84.69 | 85.86 | 84.18 | 85.28 | 359,178 | +1.06(+1.26%) |
Aug 28, 2018 | 84.62 | 85.23 | 83.44 | 84.22 | 343,805 | -0.28(-0.33%) |
Aug 27, 2018 | 83.56 | 84.90 | 83.56 | 84.50 | 213,554 | +1.25(+1.50%) |
Aug 24, 2018 | 83.35 | 83.45 | 82.76 | 83.25 | 182,193 | +0.28(+0.34%) |
Aug 23, 2018 | 83.61 | 83.62 | 82.60 | 82.97 | 302,540 | -0.72(-0.86%) |
Aug 22, 2018 | 84.37 | 84.37 | 83.19 | 83.69 | 352,236 | -1.01(-1.19%) |
Aug 21, 2018 | 84.60 | 85.08 | 84.39 | 84.69 | 284,414 | +0.27(+0.32%) |
Aug 20, 2018 | 84.22 | 84.87 | 84.16 | 84.42 | 248,707 | +0.31(+0.36%) |
Aug 17, 2018 | 82.92 | 84.54 | 82.92 | 84.12 | 306,063 | +1.18(+1.42%) |
Aug 16, 2018 | 82.57 | 83.31 | 82.34 | 82.94 | 331,248 | +0.77(+0.94%) |
Aug 15, 2018 | 81.81 | 82.24 | 80.72 | 82.16 | 366,370 | -0.23(-0.28%) |
Aug 14, 2018 | 82.32 | 83.27 | 82.28 | 82.40 | 206,623 | +0.37(+0.45%) |
Aug 13, 2018 | 82.79 | 83.25 | 81.79 | 82.03 | 247,225 | -0.66(-0.79%) |
Aug 10, 2018 | 83.13 | 83.33 | 82.18 | 82.69 | 278,289 | -0.91(-1.09%) |
Aug 09, 2018 | 83.91 | 84.76 | 83.24 | 83.60 | 271,392 | -0.48(-0.57%) |
Aug 08, 2018 | 84.78 | 84.82 | 83.57 | 84.07 | 316,994 | -0.72(-0.85%) |
Aug 07, 2018 | 84.97 | 86.26 | 84.65 | 84.79 | 383,892 | +0.29(+0.34%) |
Aug 06, 2018 | 81.73 | 84.88 | 81.73 | 84.51 | 409,048 | +0.50(+0.59%) |
Aug 03, 2018 | 83.42 | 84.40 | 83.24 | 84.01 | 286,177 | +0.68(+0.81%) |
Aug 02, 2018 | 82.25 | 84.14 | 82.21 | 83.33 | 315,700 | +0.54(+0.65%) |